Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
KeyCorp
(NY:
KEY
)
15.40
+0.07 (+0.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2011
5.448
5.488
5.422
5.461
12,923,683
+0.03(+0.48%)
May 23, 2011
5.448
5.494
5.422
5.435
14,115,005
-0.09(-1.55%)
May 20, 2011
5.645
5.659
5.514
5.521
16,811,200
-0.12(-2.21%)
May 19, 2011
5.652
5.678
5.593
5.645
11,400,188
+0.02(+0.35%)
May 18, 2011
5.593
5.632
5.553
5.626
13,082,731
+0.03(+0.47%)
May 17, 2011
5.501
5.613
5.501
5.599
18,858,294
+0.07(+1.19%)
May 16, 2011
5.435
5.599
5.429
5.534
22,305,464
+0.10(+1.81%)
May 13, 2011
5.567
5.606
5.422
5.435
27,579,252
-0.17(-3.05%)
May 12, 2011
5.613
5.639
5.521
5.606
19,146,300
-0.01(-0.12%)
May 11, 2011
5.613
5.668
5.586
5.613
13,624,226
-0.03(-0.58%)
May 10, 2011
5.593
5.678
5.573
5.645
15,006,506
+0.07(+1.30%)
May 09, 2011
5.599
5.626
5.573
5.573
17,237,144
-0.03(-0.59%)
May 06, 2011
5.672
5.691
5.527
5.606
19,484,916
+0.02(+0.35%)
May 05, 2011
5.639
5.678
5.567
5.586
11,212,553
-0.09(-1.51%)
May 04, 2011
5.783
5.783
5.652
5.672
22,177,548
-0.12(-2.15%)
May 03, 2011
5.737
5.810
5.665
5.797
26,287,052
+0.07(+1.26%)
May 02, 2011
5.718
5.737
5.711
5.724
14,236,564
+0.03(+0.46%)
Apr 29, 2011
5.698
5.777
5.698
5.698
18,223,152
-0.01(-0.12%)
Apr 28, 2011
5.665
5.731
5.652
5.705
16,291,396
+0.02(+0.35%)
Apr 27, 2011
5.593
5.724
5.593
5.685
30,598,360
+0.07(+1.29%)
Apr 26, 2011
5.560
5.639
5.501
5.613
16,379,730
+0.09(+1.55%)
Apr 25, 2011
5.534
5.553
5.507
5.527
9,951,185
+0.04(+0.72%)
Apr 21, 2011
5.534
5.534
5.435
5.488
21,823,084
+0.00(+0.00%)
Apr 20, 2011
5.599
5.626
5.442
5.488
20,994,466
-0.03(-0.48%)
Apr 19, 2011
5.672
5.672
5.488
5.514
25,356,872
-0.13(-2.33%)
Apr 18, 2011
5.652
5.751
5.494
5.645
37,914,652
-0.15(-2.61%)
Apr 15, 2011
5.803
5.843
5.744
5.797
19,700,392
+0.05(+0.80%)
Apr 14, 2011
5.797
5.810
5.731
5.751
14,809,290
-0.07(-1.13%)
Apr 13, 2011
5.803
5.849
5.783
5.816
31,758,242
+0.05(+0.91%)
Apr 12, 2011
5.737
5.803
5.724
5.764
20,591,214
-0.04(-0.68%)
Apr 11, 2011
5.823
5.875
5.777
5.803
17,738,498
-0.03(-0.45%)
Apr 08, 2011
5.921
5.935
5.790
5.829
16,579,901
-0.04(-0.67%)
Apr 07, 2011
5.889
5.941
5.836
5.869
18,663,190
-0.03(-0.56%)
Apr 06, 2011
5.869
5.915
5.790
5.902
17,012,684
+0.08(+1.35%)
Apr 05, 2011
5.869
5.882
5.803
5.823
12,862,364
-0.04(-0.67%)
Apr 04, 2011
5.915
5.981
5.823
5.862
19,210,910
-0.02(-0.34%)
Apr 01, 2011
5.849
5.948
5.849
5.882
20,332,326
+0.05(+0.79%)
Mar 31, 2011
5.810
5.869
5.797
5.836
23,849,416
-0.03(-0.56%)
Mar 30, 2011
5.869
5.869
5.869
5.869
38,245,448
+0.12(+2.17%)
Mar 29, 2011
5.731
5.770
5.698
5.744
17,194,940
-0.01(-0.23%)
Mar 28, 2011
5.731
5.770
5.652
5.757
19,195,130
+0.03(+0.46%)
Mar 25, 2011
5.711
5.757
5.632
5.731
22,567,322
+0.04(+0.69%)
Mar 24, 2011
5.718
5.718
5.560
5.691
25,894,690
+0.05(+0.81%)
Mar 23, 2011
5.691
5.711
5.573
5.645
26,478,720
-0.07(-1.15%)
Mar 22, 2011
5.790
5.790
5.659
5.711
40,371,072
-0.01(-0.11%)
Mar 21, 2011
5.751
5.810
5.711
5.718
134,299,664
-0.14(-2.47%)
Mar 18, 2011
5.908
6.197
5.823
5.862
59,783,592
+0.05(+0.79%)
Mar 17, 2011
5.770
5.823
5.639
5.816
17,067,922
+0.13(+2.31%)
Mar 16, 2011
5.783
5.856
5.672
5.685
22,738,388
-0.11(-1.93%)
Mar 15, 2011
5.783
5.895
5.757
5.797
19,292,792
-0.10(-1.67%)
Mar 14, 2011
5.921
5.967
5.810
5.895
17,719,554
-0.07(-1.21%)
Mar 11, 2011
5.889
6.059
5.889
5.967
23,366,632
+0.05(+0.89%)
Mar 10, 2011
6.099
6.099
5.889
5.915
28,220,686
-0.25(-4.05%)
Mar 09, 2011
6.119
6.243
6.109
6.165
17,708,532
+0.05(+0.75%)
Mar 08, 2011
6.112
6.197
6.079
6.119
19,860,824
+0.03(+0.43%)
Mar 07, 2011
6.073
6.125
6.027
6.092
19,791,624
+0.01(+0.11%)
Mar 04, 2011
6.099
6.125
5.954
6.086
27,433,812
-0.05(-0.86%)
Mar 03, 2011
6.125
6.197
6.073
6.138
26,772,330
+0.20(+3.32%)
Mar 02, 2011
5.875
6.020
5.856
5.941
20,067,052
+0.06(+1.01%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.